Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.04 12.39 12.03 12.11 677,338 +0.02(+0.14%)
Jun 27, 2013 12.40 12.45 12.06 12.09 461,993 -0.27(-2.20%)
Jun 26, 2013 12.46 12.49 12.32 12.36 615,188 -0.02(-0.14%)
Jun 25, 2013 12.09 12.49 12.04 12.38 639,130 +0.42(+3.52%)
Jun 24, 2013 11.71 12.06 11.59 11.96 475,394 +0.10(+0.81%)
Jun 21, 2013 11.82 11.97 11.57 11.86 789,542 +0.11(+0.97%)
Jun 20, 2013 12.23 12.23 11.71 11.75 959,730 -0.61(-4.97%)
Jun 19, 2013 12.52 12.54 12.22 12.36 656,617 -0.13(-1.05%)
Jun 18, 2013 12.51 12.64 12.33 12.49 640,319 -0.02(-0.14%)
Jun 17, 2013 12.27 12.55 12.19 12.51 915,437 +0.35(+2.88%)
Jun 14, 2013 12.09 12.22 11.95 12.16 672,142 +0.07(+0.58%)
Jun 13, 2013 11.90 12.10 11.68 12.09 1,046,238 +0.19(+1.62%)
Jun 12, 2013 11.55 11.91 11.43 11.90 1,151,091 +0.42(+3.67%)
Jun 11, 2013 11.63 11.63 11.40 11.47 609,552 -0.25(-2.17%)
Jun 10, 2013 11.94 11.98 11.69 11.73 580,649 -0.11(-0.96%)
Jun 07, 2013 11.65 11.91 11.47 11.84 709,415 +0.26(+2.27%)
Jun 06, 2013 11.47 11.61 11.26 11.58 893,235 +0.10(+0.84%)
Jun 05, 2013 11.06 11.67 11.02 11.48 1,781,022 +0.51(+4.63%)
Jun 04, 2013 11.05 11.42 10.95 10.98 1,219,108 -0.13(-1.18%)
Jun 03, 2013 11.03 11.13 10.88 11.11 861,664 +0.07(+0.64%)
May 31, 2013 11.26 11.32 11.04 11.04 622,350 -0.28(-2.48%)
May 30, 2013 11.47 11.56 11.19 11.32 1,187,335 -0.19(-1.68%)
May 29, 2013 11.73 11.80 11.47 11.51 768,284 -0.27(-2.31%)
May 28, 2013 11.81 11.94 11.73 11.78 454,044 +0.12(+1.05%)
May 24, 2013 11.69 11.78 11.58 11.66 358,258 -0.15(-1.26%)
May 23, 2013 11.45 11.83 11.41 11.81 557,125 +0.14(+1.20%)
May 22, 2013 11.69 11.85 11.54 11.67 790,827 -0.05(-0.45%)
May 21, 2013 11.70 12.10 11.56 11.72 828,571 +0.01(+0.07%)
May 20, 2013 11.68 11.75 11.62 11.71 465,110 +0.06(+0.53%)
May 17, 2013 11.53 11.73 11.51 11.65 549,899 +0.16(+1.37%)
May 16, 2013 11.55 11.62 11.44 11.49 397,367 +0.02(+0.15%)
May 15, 2013 11.43 11.64 11.31 11.47 982,007 +0.04(+0.38%)
May 13, 2013 11.55 11.72 11.42 11.43 624,304 -0.14(-1.21%)
May 10, 2013 11.55 11.78 11.38 11.57 686,227 -0.03(-0.23%)
May 09, 2013 11.60 11.70 11.42 11.60 716,354 +0.00(+0.00%)
May 08, 2013 11.40 11.61 11.36 11.60 701,191 +0.18(+1.53%)
May 07, 2013 11.54 11.68 11.34 11.42 1,311,341 -0.07(-0.61%)
May 06, 2013 11.54 11.68 11.38 11.49 876,212 -0.06(-0.53%)
May 03, 2013 11.81 11.69 11.54 11.55 1,007,660 -0.12(-1.04%)
May 02, 2013 11.52 11.74 11.50 11.67 1,121,041 +0.13(+1.13%)
May 01, 2013 11.40 11.56 11.27 11.54 1,190,727 +0.03(+0.23%)
Apr 30, 2013 11.44 11.62 11.35 11.52 1,021,706 +0.05(+0.46%)
Apr 29, 2013 11.34 11.58 11.31 11.47 1,127,819 +0.18(+1.62%)
Apr 26, 2013 10.99 11.34 11.13 11.28 1,468,887 +0.16(+1.41%)
Apr 25, 2013 11.21 11.37 10.90 11.13 2,012,684 -0.05(-0.47%)
Apr 24, 2013 11.29 11.92 11.10 11.18 4,873,009 -1.57(-12.29%)
Apr 23, 2013 12.57 12.75 12.35 12.74 1,547,733 +0.18(+1.45%)
Apr 22, 2013 12.32 12.64 12.23 12.56 1,236,950 +0.38(+3.14%)
Apr 19, 2013 12.48 12.49 12.11 12.18 1,181,628 -0.16(-1.27%)
Apr 18, 2013 12.21 12.54 12.10 12.34 927,512 +0.20(+1.65%)
Apr 17, 2013 12.52 12.52 11.81 12.14 1,486,395 -0.51(-4.06%)
Apr 16, 2013 12.31 12.68 12.09 12.65 1,702,046 +0.48(+3.93%)
Apr 15, 2013 12.53 12.53 12.14 12.17 899,562 -0.53(-4.18%)
Apr 12, 2013 13.01 13.04 12.63 12.70 569,319 -0.47(-3.57%)
Apr 11, 2013 13.24 13.40 12.79 13.17 1,254,506 -0.06(-0.46%)
Apr 10, 2013 12.89 13.26 12.89 13.23 1,142,647 +0.37(+2.91%)
Apr 09, 2013 12.63 13.03 12.63 12.86 969,293 +0.23(+1.79%)
Apr 08, 2013 12.80 12.95 12.60 12.63 556,202 -0.08(-0.62%)
Apr 05, 2013 12.37 12.77 12.22 12.71 885,010 +0.29(+2.31%)
Apr 04, 2013 12.20 12.42 12.01 12.42 1,336,558 +0.27(+2.22%)
Apr 03, 2013 12.95 12.96 12.09 12.15 1,447,434 -0.74(-5.74%)
Apr 02, 2013 13.23 13.24 12.78 12.89 1,016,613 -0.24(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.